Reliance Steel & Aluminum Company (NY: RS )

147.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 147.09 149.47 147.03 147.58 318,059 +1.32(+0.90%)
Oct 14, 2021 147.98 149.37 145.98 146.26 371,564 +1.49(+1.03%)
Oct 13, 2021 144.50 145.41 142.48 144.77 237,263 +0.69(+0.48%)
Oct 12, 2021 144.18 145.65 143.74 144.08 222,781 +0.06(+0.04%)
Oct 11, 2021 143.46 146.09 143.35 144.02 302,298 +2.37(+1.67%)
Oct 08, 2021 142.78 143.51 141.50 141.65 186,839 -1.01(-0.71%)
Oct 07, 2021 143.29 145.32 142.47 142.66 261,948 +1.48(+1.05%)
Oct 06, 2021 141.43 142.11 139.02 141.18 292,307 -2.55(-1.77%)
Oct 05, 2021 142.77 145.27 141.23 143.73 247,873 +0.76(+0.53%)
Oct 04, 2021 144.25 146.17 142.82 142.97 334,511 -0.29(-0.20%)
Oct 01, 2021 142.42 144.47 139.62 143.26 299,473 +0.84(+0.59%)
Sep 30, 2021 145.87 146.88 142.03 142.42 455,091 -2.27(-1.57%)
Sep 29, 2021 148.01 148.45 143.94 144.69 315,538 -1.23(-0.84%)
Sep 28, 2021 145.41 147.25 142.93 145.92 263,171 +0.52(+0.36%)
Sep 27, 2021 143.05 146.07 143.05 145.40 201,075 +2.52(+1.76%)
Sep 24, 2021 143.97 145.15 142.77 142.88 226,684 -1.51(-1.05%)
Sep 23, 2021 144.46 146.52 143.95 144.39 389,646 +0.70(+0.49%)
Sep 22, 2021 142.72 146.04 142.72 143.69 457,693 +3.52(+2.51%)
Sep 21, 2021 142.23 142.23 138.41 140.17 533,587 -0.89(-0.63%)
Sep 20, 2021 139.31 141.20 135.46 141.06 454,111 -3.02(-2.10%)
Sep 17, 2021 145.60 145.74 142.92 144.08 938,870 -2.35(-1.60%)
Sep 16, 2021 149.85 149.85 146.11 146.43 272,489 -3.66(-2.44%)
Sep 15, 2021 147.71 150.40 147.71 150.09 408,399 +4.05(+2.77%)
Sep 14, 2021 149.14 149.14 145.55 146.04 218,008 -3.58(-2.39%)
Sep 13, 2021 150.54 150.54 147.77 149.62 358,455 +1.03(+0.69%)
Sep 10, 2021 149.60 150.89 148.15 148.59 425,062 -0.06(-0.04%)
Sep 09, 2021 147.99 150.10 147.50 148.65 328,881 +0.61(+0.41%)
Sep 08, 2021 148.21 148.95 147.00 148.04 323,154 -0.98(-0.66%)
Sep 07, 2021 149.38 150.65 148.89 149.02 276,512 -0.56(-0.37%)
Sep 03, 2021 149.52 150.22 148.75 149.58 349,674 -0.05(-0.03%)
Sep 02, 2021 150.49 150.51 148.68 149.63 279,138 +0.09(+0.06%)
Sep 01, 2021 149.18 150.22 145.54 149.54 292,460 -0.50(-0.33%)
Aug 31, 2021 152.26 152.26 149.82 150.04 230,959 -2.60(-1.70%)
Aug 30, 2021 153.58 154.40 151.96 152.64 352,122 -0.45(-0.29%)
Aug 27, 2021 151.00 153.98 150.58 153.09 272,559 +3.46(+2.31%)
Aug 26, 2021 152.21 152.58 149.61 149.63 296,680 -2.07(-1.36%)
Aug 25, 2021 152.45 153.52 151.17 151.70 256,769 -0.85(-0.56%)
Aug 24, 2021 153.55 155.26 151.87 152.55 335,990 +1.47(+0.97%)
Aug 23, 2021 152.02 152.35 150.61 151.08 274,785 +1.20(+0.80%)
Aug 20, 2021 149.80 151.72 149.22 149.88 528,756 +0.14(+0.09%)
Aug 19, 2021 146.60 150.93 146.36 149.74 362,393 -0.14(-0.09%)
Aug 18, 2021 150.94 153.64 149.73 149.88 262,289 -2.69(-1.76%)
Aug 17, 2021 154.01 154.14 150.04 152.57 165,116 -2.65(-1.71%)
Aug 16, 2021 155.23 156.15 151.61 155.22 234,275 -1.92(-1.22%)
Aug 13, 2021 157.53 158.45 156.40 157.14 174,734 -0.99(-0.63%)
Aug 12, 2021 158.43 159.45 155.60 158.13 193,122 -1.86(-1.16%)
Aug 11, 2021 158.50 160.08 156.94 159.99 299,096 +2.44(+1.55%)
Aug 10, 2021 153.39 157.96 153.39 157.55 320,293 +4.23(+2.76%)
Aug 09, 2021 151.46 154.17 150.83 153.32 196,081 +0.59(+0.39%)
Aug 06, 2021 152.55 153.65 150.90 152.73 163,936 +2.33(+1.55%)
Aug 05, 2021 151.75 153.21 149.66 150.40 276,551 -1.06(-0.70%)
Aug 04, 2021 156.26 156.76 151.35 151.46 285,688 -5.98(-3.80%)
Aug 03, 2021 154.93 157.90 152.31 157.44 204,069 +2.77(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.